Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.163 5.163 5.001 5.025 1,457,807 -0.09(-1.75%)
Nov 29, 2012 4.992 5.187 4.888 5.115 1,923,189 +0.18(+3.69%)
Nov 28, 2012 4.816 4.954 4.783 4.933 1,460,184 +0.10(+2.04%)
Nov 27, 2012 5.022 5.055 4.721 4.834 3,286,332 -0.18(-3.58%)
Nov 26, 2012 5.040 5.055 4.945 5.013 1,128,577 -0.00(-0.06%)
Nov 23, 2012 4.951 5.034 4.936 5.016 414,831 +0.07(+1.45%)
Nov 21, 2012 4.980 5.069 4.894 4.945 799,655 -0.03(-0.66%)
Nov 20, 2012 5.067 5.124 4.876 4.978 1,600,810 -0.12(-2.29%)
Nov 19, 2012 5.070 5.157 5.004 5.094 1,900,660 +0.09(+1.85%)
Nov 16, 2012 4.849 5.019 4.840 5.001 2,089,936 +0.14(+2.89%)
Nov 15, 2012 4.780 4.861 4.759 4.861 1,541,905 +0.07(+1.43%)
Nov 14, 2012 4.870 4.939 4.768 4.792 1,213,576 -0.06(-1.17%)
Nov 13, 2012 4.879 4.933 4.733 4.849 2,150,695 -0.06(-1.16%)
Nov 12, 2012 5.305 5.306 4.894 4.906 3,842,166 -0.42(-7.94%)
Nov 09, 2012 5.085 5.397 5.067 5.329 2,239,107 +0.23(+4.50%)
Nov 08, 2012 5.510 5.740 4.894 5.099 5,878,102 -0.38(-6.96%)
Nov 07, 2012 5.588 5.647 5.466 5.481 1,279,645 -0.19(-3.36%)
Nov 06, 2012 5.716 6.029 5.603 5.671 2,700,688 -0.07(-1.14%)
Nov 05, 2012 6.696 6.735 4.545 5.737 23,137,584 -0.94(-14.06%)
Nov 02, 2012 6.890 6.931 6.675 6.675 346,884 -0.19(-2.82%)
Nov 01, 2012 6.508 6.889 6.423 6.869 734,341 +0.39(+6.10%)
Oct 31, 2012 6.613 6.613 6.455 6.474 402,849 -0.16(-2.36%)
Oct 26, 2012 6.687 6.630 6.630 6.630 224,599 -0.06(-0.85%)
Oct 25, 2012 6.607 6.723 6.535 6.687 352,621 +0.12(+1.86%)
Oct 24, 2012 6.580 6.651 6.502 6.565 290,304 +0.03(+0.41%)
Oct 23, 2012 6.449 6.550 6.368 6.538 499,588 +0.01(+0.14%)
Oct 19, 2012 6.735 6.785 6.508 6.529 745,349 -0.26(-3.86%)
Oct 18, 2012 6.842 6.842 6.690 6.791 834,178 -0.04(-0.61%)
Oct 17, 2012 6.919 6.973 6.773 6.833 524,516 -0.07(-0.95%)
Oct 16, 2012 6.788 6.916 6.723 6.899 560,371 +0.11(+1.67%)
Oct 15, 2012 6.756 6.806 6.697 6.785 455,199 +0.04(+0.62%)
Oct 12, 2012 6.869 7.000 6.738 6.744 819,222 -0.13(-1.91%)
Oct 11, 2012 6.770 6.898 6.770 6.875 622,675 +0.15(+2.30%)
Oct 10, 2012 6.696 6.773 6.636 6.720 425,145 +0.01(+0.18%)
Oct 09, 2012 6.976 7.018 6.657 6.708 869,346 -0.26(-3.68%)
Oct 08, 2012 7.080 7.128 6.958 6.964 302,253 -0.13(-1.89%)
Oct 05, 2012 7.176 7.253 7.038 7.098 758,630 -0.05(-0.71%)
Oct 04, 2012 7.080 7.196 7.047 7.149 584,587 +0.08(+1.10%)
Oct 03, 2012 7.095 7.193 7.062 7.071 434,569 +0.01(+0.13%)
Oct 02, 2012 7.027 7.110 6.985 7.062 488,375 +0.06(+0.81%)
Oct 01, 2012 7.095 7.110 6.884 7.006 1,112,854 -0.03(-0.38%)
Sep 28, 2012 7.128 7.170 7.015 7.033 589,553 -0.13(-1.83%)
Sep 27, 2012 7.101 7.223 7.000 7.164 494,566 +0.11(+1.52%)
Sep 26, 2012 7.125 7.140 6.970 7.056 492,679 -0.07(-1.00%)
Sep 25, 2012 7.244 7.283 7.110 7.128 589,959 -0.11(-1.48%)
Sep 24, 2012 7.101 7.268 7.092 7.235 749,854 +0.11(+1.50%)
Sep 21, 2012 7.339 7.339 7.116 7.128 1,349,365 -0.10(-1.32%)
Sep 20, 2012 7.190 7.286 7.000 7.223 440,390 -0.00(-0.04%)
Sep 19, 2012 7.304 7.354 7.211 7.226 411,323 -0.06(-0.86%)
Sep 18, 2012 7.262 7.372 7.215 7.289 603,381 -0.01(-0.08%)
Sep 17, 2012 7.333 7.339 7.202 7.295 648,778 -0.04(-0.53%)
Sep 14, 2012 7.292 7.417 7.244 7.333 991,378 +0.08(+1.07%)
Sep 13, 2012 7.062 7.292 6.851 7.256 1,036,869 -0.02(-0.25%)
Sep 12, 2012 7.336 7.342 7.223 7.274 351,681 -0.05(-0.73%)
Sep 11, 2012 7.235 7.327 7.212 7.327 291,778 +0.08(+1.11%)
Sep 10, 2012 7.295 7.369 7.208 7.247 620,704 -0.03(-0.45%)
Sep 07, 2012 7.342 7.372 7.268 7.280 477,172 -0.01(-0.20%)
Sep 06, 2012 7.232 7.405 7.211 7.295 1,047,377 +0.10(+1.41%)
Sep 05, 2012 7.167 7.223 7.070 7.193 1,591,742 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.